242,150€
0,35%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 241,45 | 242,45 | 241,25 | 242,18 | 0,29% | - |
27.03.2024 | 241,85 | 243,73 | 238,68 | 241,48 | 0,02% | - |
26.03.2024 | 242,85 | 244,30 | 241,35 | 241,43 | -0,64% | 110,00 |
25.03.2024 | 242,85 | 243,30 | 238,38 | 242,98 | -0,12% | 3,00 |
22.03.2024 | 245,43 | 246,63 | 243,20 | 243,27 | -0,68% | - |
21.03.2024 | 241,63 | 247,60 | 241,55 | 244,95 | 1,70% | 70,00 |
20.03.2024 | 235,58 | 240,88 | 235,52 | 240,85 | 2,14% | - |
19.03.2024 | 235,08 | 236,75 | 231,80 | 235,80 | 0,13% | - |
18.03.2024 | 230,98 | 238,40 | 230,98 | 235,50 | 1,00% | - |
15.03.2024 | 237,00 | 238,08 | 232,55 | 233,18 | -1,79% | - |
14.03.2024 | 237,27 | 238,35 | 233,23 | 237,43 | 0,35% | 13,00 |
13.03.2024 | 240,45 | 241,45 | 236,18 | 236,60 | -1,61% | - |
12.03.2024 | 237,10 | 241,95 | 236,18 | 240,48 | 1,73% | - |
11.03.2024 | 230,10 | 237,10 | 228,73 | 236,38 | 2,65% | - |
08.03.2024 | 231,58 | 233,73 | 230,25 | 230,27 | -0,70% | - |
07.03.2024 | 229,30 | 234,18 | 228,90 | 231,90 | 0,67% | - |
06.03.2024 | 228,30 | 231,15 | 227,83 | 230,35 | 1,11% | 100,00 |
05.03.2024 | 239,18 | 239,52 | 226,93 | 227,83 | -5,14% | 90,00 |
04.03.2024 | 244,18 | 244,40 | 239,38 | 240,18 | -1,69% | 21,00 |
01.03.2024 | 258,92 | 260,75 | 238,80 | 244,30 | 2,26% | 5,00 |
29.02.2024 | 235,35 | 239,50 | 234,02 | 238,90 | 1,49% | - |
28.02.2024 | 236,98 | 238,88 | 235,05 | 235,40 | -0,64% | - |
27.02.2024 | 236,70 | 239,15 | 235,80 | 236,93 | -0,07% | 80,00 |
26.02.2024 | 236,88 | 238,88 | 236,38 | 237,10 | -0,26% | 4,00 |
23.02.2024 | 237,35 | 240,00 | 236,77 | 237,73 | 0,15% | - |
22.02.2024 | 236,95 | 240,65 | 236,08 | 237,38 | 1,69% | - |
21.02.2024 | 235,63 | 235,77 | 230,83 | 233,43 | -1,16% | 7,00 |
20.02.2024 | 239,15 | 239,25 | 232,50 | 236,18 | -1,58% | 66,00 |
19.02.2024 | 240,08 | 240,58 | 239,52 | 239,98 | 0,15% | - |
16.02.2024 | 243,27 | 244,13 | 238,73 | 239,63 | -1,22% | 80,00 |
15.02.2024 | 245,05 | 246,02 | 241,35 | 242,58 | -0,70% | - |
14.02.2024 | 239,88 | 245,20 | 239,77 | 244,27 | 1,87% | - |
13.02.2024 | 243,10 | 243,20 | 236,43 | 239,80 | -1,42% | - |
12.02.2024 | 246,98 | 248,18 | 242,90 | 243,25 | -1,61% | 15,00 |
09.02.2024 | 242,70 | 249,70 | 242,70 | 247,23 | 1,86% | 40,00 |
08.02.2024 | 239,85 | 244,27 | 239,43 | 242,70 | 1,17% | - |
07.02.2024 | 235,88 | 242,30 | 235,38 | 239,90 | 1,60% | 22,00 |
06.02.2024 | 235,63 | 237,23 | 235,13 | 236,13 | 0,34% | - |
05.02.2024 | 237,27 | 238,70 | 234,48 | 235,33 | -0,96% | 85,00 |
02.02.2024 | 235,83 | 240,27 | 235,20 | 237,60 | 1,28% | 2,00 |
01.02.2024 | 235,50 | 235,68 | 231,80 | 234,60 | -0,11% | - |
31.01.2024 | 235,05 | 236,90 | 232,00 | 234,85 | -0,70% | - |
30.01.2024 | 237,60 | 237,85 | 235,08 | 236,50 | -0,44% | - |
29.01.2024 | 233,60 | 237,70 | 233,58 | 237,55 | 1,89% | - |
26.01.2024 | 230,70 | 233,98 | 230,18 | 233,15 | 0,38% | - |
25.01.2024 | 232,18 | 235,63 | 231,45 | 232,27 | 0,00% | 250,00 |
24.01.2024 | 233,77 | 235,15 | 231,75 | 232,27 | -0,32% | - |
23.01.2024 | 230,08 | 233,45 | 229,50 | 233,02 | 1,13% | 84,00 |
22.01.2024 | 229,40 | 231,88 | 228,83 | 230,43 | 0,95% | - |
19.01.2024 | 222,40 | 228,50 | 222,27 | 228,25 | 2,88% | - |
18.01.2024 | 219,10 | 222,75 | 218,93 | 221,85 | 1,22% | - |
17.01.2024 | 220,73 | 221,20 | 217,43 | 219,18 | -1,34% | - |
16.01.2024 | 220,98 | 222,90 | 219,98 | 222,15 | 0,34% | - |
15.01.2024 | 221,58 | 221,93 | 221,02 | 221,40 | -0,01% | - |
12.01.2024 | 219,23 | 221,73 | 218,50 | 221,43 | 0,95% | - |
11.01.2024 | 218,20 | 219,70 | 216,90 | 219,35 | 0,70% | 5,00 |
10.01.2024 | 215,73 | 218,02 | 215,27 | 217,83 | 0,90% | - |
09.01.2024 | 214,70 | 216,50 | 212,73 | 215,88 | 0,43% | - |
08.01.2024 | 209,45 | 215,38 | 207,75 | 214,95 | 2,45% | - |
05.01.2024 | 209,10 | 211,35 | 208,73 | 209,80 | 0,35% | - |
04.01.2024 | 208,23 | 209,68 | 206,10 | 209,08 | 0,54% | - |
03.01.2024 | 213,50 | 213,70 | 207,93 | 207,95 | -2,79% | - |
02.01.2024 | 220,75 | 220,75 | 212,05 | 213,93 | -3,30% | 40,00 |
29.12.2023 | 221,45 | 222,00 | 220,88 | 221,23 | -0,07% | 97,00 |
28.12.2023 | 220,98 | 222,43 | 219,77 | 221,38 | 0,29% | 29,00 |
27.12.2023 | 222,27 | 222,27 | 220,02 | 220,73 | 0,12% | - |
22.12.2023 | 219,38 | 221,00 | 218,38 | 220,45 | 0,27% | - |
21.12.2023 | 217,18 | 220,58 | 216,63 | 219,85 | 1,54% | 15,00 |
20.12.2023 | 217,58 | 220,43 | 215,05 | 216,52 | -0,18% | 1,00 |
19.12.2023 | 218,93 | 219,35 | 216,65 | 216,93 | -1,02% | - |
18.12.2023 | 222,33 | 222,50 | 216,58 | 219,15 | -1,45% | 36,00 |
15.12.2023 | 219,43 | 222,95 | 219,05 | 222,38 | 1,47% | 20,00 |
14.12.2023 | 216,00 | 220,77 | 214,68 | 219,15 | 1,51% | 44,00 |
13.12.2023 | 211,50 | 216,02 | 210,98 | 215,90 | 2,26% | 10,00 |
12.12.2023 | 210,20 | 212,08 | 208,25 | 211,13 | 0,51% | - |
11.12.2023 | 207,63 | 211,98 | 207,33 | 210,05 | 0,91% | 60,00 |
08.12.2023 | 207,25 | 209,27 | 205,98 | 208,15 | 0,39% | 45,00 |
07.12.2023 | 203,73 | 207,83 | 202,95 | 207,35 | 1,62% | 35,00 |
06.12.2023 | 204,98 | 205,63 | 202,85 | 204,05 | 0,62% | 15,00 |
05.12.2023 | 203,20 | 204,68 | 200,42 | 202,80 | -0,71% | - |
04.12.2023 | 206,13 | 207,05 | 201,50 | 204,25 | 2,10% | 151,00 |
01.12.2023 | 199,92 | 207,05 | 199,20 | 200,05 | -0,32% | 21,00 |
30.11.2023 | 195,25 | 200,95 | 194,79 | 200,70 | 2,95% | 20,00 |
29.11.2023 | 188,79 | 198,03 | 188,71 | 194,94 | 3,26% | 20,00 |
28.11.2023 | 184,72 | 189,03 | 183,50 | 188,78 | 2,23% | 45,00 |
27.11.2023 | 185,14 | 185,90 | 183,85 | 184,67 | -0,66% | - |
24.11.2023 | 185,94 | 186,38 | 184,22 | 185,90 | -0,13% | 10,00 |
23.11.2023 | 186,17 | 186,49 | 185,87 | 186,15 | -0,02% | - |
22.11.2023 | 192,10 | 192,70 | 185,12 | 186,18 | -6,62% | 273,00 |
21.11.2023 | 200,58 | 202,38 | 198,61 | 199,37 | -0,74% | 16,00 |
20.11.2023 | 198,39 | 202,73 | 198,36 | 200,85 | 1,35% | - |
17.11.2023 | 197,95 | 199,35 | 196,72 | 198,18 | -0,05% | 25,00 |
16.11.2023 | 199,23 | 200,01 | 196,86 | 198,27 | -0,53% | - |
15.11.2023 | 200,52 | 202,00 | 198,62 | 199,33 | -0,17% | 44,00 |
14.11.2023 | 196,70 | 200,55 | 196,21 | 199,67 | 1,65% | 75,00 |
13.11.2023 | 196,14 | 197,98 | 195,05 | 196,42 | -0,33% | - |
10.11.2023 | 191,68 | 197,49 | 190,92 | 197,07 | 2,73% | - |
09.11.2023 | 193,28 | 195,06 | 191,72 | 191,84 | -0,73% | 20,00 |
08.11.2023 | 191,72 | 194,57 | 191,64 | 193,26 | 0,66% | - |
07.11.2023 | 188,24 | 193,52 | 188,21 | 192,00 | 1,89% | - |